Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 2021-07-30 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2021
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2021-12-31 | $18.95 | $18.95 | 153,200 | — | — |
| 2021-12-30 | $19.00 | $19.00 | 126,400 | — | — |
| 2021-12-29 | $19.23 | $19.23 | 121,400 | — | — |
| 2021-12-28 | $20.59 | $20.59 | 80,700 | — | — |
| 2021-12-27 | $20.88 | $20.88 | 44,000 | — | — |
| 2021-12-23 | $21.36 | $21.36 | 63,900 | — | — |
| 2021-12-22 | $20.99 | $20.99 | 74,500 | — | — |
| 2021-12-21 | $19.26 | $19.26 | 58,300 | — | — |
| 2021-12-20 | $18.84 | $18.84 | 133,400 | — | — |
| 2021-12-17 | $19.88 | $19.88 | 536,300 | — | — |
| 2021-12-16 | $20.23 | $20.23 | 128,500 | — | — |
| 2021-12-15 | $20.13 | $20.13 | 104,300 | — | — |
| 2021-12-14 | $19.05 | $19.05 | 237,900 | — | — |
| 2021-12-13 | $19.80 | $19.80 | 114,100 | — | — |
| 2021-12-10 | $19.75 | $19.75 | 99,700 | — | — |
| 2021-12-09 | $18.75 | $18.75 | 115,800 | — | — |
| 2021-12-08 | $21.62 | $21.62 | 66,900 | — | — |
| 2021-12-07 | $19.51 | $19.51 | 108,800 | — | — |
| 2021-12-06 | $19.85 | $19.85 | 120,100 | — | — |
| 2021-12-03 | $18.89 | $18.89 | 72,100 | — | — |
| 2021-12-02 | $19.85 | $19.85 | 93,100 | — | — |
| 2021-12-01 | $19.65 | $19.65 | 64,400 | — | — |
| 2021-11-30 | $19.65 | $19.65 | 56,500 | — | — |
| 2021-11-29 | $18.69 | $18.69 | 73,300 | — | — |
| 2021-11-26 | $19.12 | $19.12 | 44,200 | — | — |
| 2021-11-24 | $19.92 | $19.92 | 46,700 | — | — |
| 2021-11-23 | $18.51 | $18.51 | 224,400 | — | — |
| 2021-11-22 | $19.86 | $19.86 | 52,400 | — | — |
| 2021-11-19 | $21.65 | $21.65 | 52,900 | — | — |
| 2021-11-18 | $21.27 | $21.27 | 108,800 | — | — |
| 2021-11-17 | $21.31 | $21.31 | 80,700 | — | — |
| 2021-11-16 | $22.42 | $22.42 | 78,700 | — | — |
| 2021-11-15 | $23.75 | $23.75 | 112,800 | — | — |
| 2021-11-12 | $26.76 | $26.76 | 142,500 | — | — |
| 2021-11-11 | $29.58 | $29.58 | 105,500 | — | — |
| 2021-11-10 | $27.94 | $27.94 | 55,800 | — | — |
| 2021-11-09 | $27.46 | $27.46 | 116,500 | — | — |
| 2021-11-08 | $29.00 | $29.00 | 330,800 | — | — |
| 2021-11-05 | $27.15 | $27.15 | 95,900 | — | — |
| 2021-11-04 | $26.37 | $26.37 | 59,300 | — | — |
| 2021-11-03 | $25.38 | $25.38 | 53,800 | — | — |
| 2021-11-02 | $25.57 | $25.57 | 122,700 | — | — |
| 2021-11-01 | $24.92 | $24.92 | 61,500 | — | — |
| 2021-10-29 | $25.71 | $25.71 | 98,300 | — | — |
| 2021-10-28 | $24.25 | $24.25 | 85,700 | — | — |
| 2021-10-27 | $22.19 | $22.19 | 102,700 | — | — |
| 2021-10-26 | $24.59 | $24.59 | 145,100 | — | — |
| 2021-10-25 | $22.80 | $22.80 | 66,400 | — | — |
| 2021-10-22 | $21.86 | $21.86 | 114,900 | — | — |
| 2021-10-21 | $20.66 | $20.66 | 71,400 | — | — |
| 2021-10-20 | $20.68 | $20.68 | 99,100 | — | — |
| 2021-10-19 | $20.04 | $20.04 | 81,800 | — | — |
| 2021-10-18 | $21.01 | $21.01 | 55,900 | — | — |
| 2021-10-15 | $20.56 | $20.56 | 62,400 | — | — |
| 2021-10-14 | $20.31 | $20.31 | 51,300 | — | — |
| 2021-10-13 | $18.41 | $18.41 | 93,300 | — | — |
| 2021-10-12 | $18.90 | $18.90 | 141,800 | — | — |
| 2021-10-11 | $20.11 | $20.11 | 80,000 | — | — |
| 2021-10-08 | $23.84 | $23.84 | 47,000 | — | — |
| 2021-10-07 | $22.89 | $22.89 | 158,100 | — | — |
| 2021-10-06 | $24.12 | $24.12 | 189,400 | — | — |
| 2021-10-05 | $24.09 | $24.09 | 67,100 | — | — |
| 2021-10-04 | $23.26 | $23.26 | 60,600 | — | — |
| 2021-10-01 | $21.99 | $21.99 | 56,000 | — | — |
| 2021-09-30 | $20.65 | $20.65 | 101,600 | — | — |
| 2021-09-29 | $20.03 | $20.03 | 31,200 | — | — |
| 2021-09-28 | $20.14 | $20.14 | 103,700 | — | — |
| 2021-09-27 | $20.74 | $20.74 | 139,700 | — | — |
| 2021-09-24 | $18.80 | $18.80 | 130,400 | — | — |
| 2021-09-23 | $19.27 | $19.27 | 103,800 | — | — |
| 2021-09-22 | $18.21 | $18.21 | 203,400 | — | — |
| 2021-09-21 | $20.32 | $20.32 | 167,100 | — | — |
| 2021-09-20 | $19.43 | $19.43 | 236,800 | — | — |
| 2021-09-17 | $20.85 | $20.85 | 2,047,500 | — | — |
| 2021-09-16 | $24.05 | $24.05 | 193,100 | — | — |
| 2021-09-15 | $24.18 | $24.18 | 200,100 | — | — |
| 2021-09-14 | $22.97 | $22.97 | 185,600 | — | — |
| 2021-09-13 | $22.30 | $22.30 | 143,700 | — | — |
| 2021-09-10 | $24.10 | $24.10 | 123,000 | — | — |
| 2021-09-09 | $24.79 | $24.79 | 149,800 | — | — |
| 2021-09-08 | $24.75 | $24.75 | 147,100 | — | — |
| 2021-09-07 | $25.51 | $25.51 | 177,400 | — | — |
| 2021-09-03 | $24.64 | $24.64 | 126,600 | — | — |
| 2021-09-02 | $23.11 | $23.11 | 213,300 | — | — |
| 2021-09-01 | $19.23 | $19.23 | 343,000 | — | — |
| 2021-08-31 | $20.25 | $20.25 | 264,000 | — | — |
| 2021-08-30 | $25.78 | $25.78 | 204,100 | — | — |
| 2021-08-27 | $26.66 | $26.66 | 269,600 | — | — |
| 2021-08-26 | $23.49 | $23.49 | 268,200 | — | — |
| 2021-08-25 | $22.35 | $22.35 | 281,700 | — | — |
| 2021-08-24 | $23.94 | $23.94 | 156,000 | — | — |
| 2021-08-23 | $23.35 | $23.35 | 228,600 | — | — |
| 2021-08-20 | $22.67 | $22.67 | 290,100 | — | — |
| 2021-08-19 | $21.16 | $21.16 | 184,400 | — | — |
| 2021-08-18 | $21.65 | $21.65 | 181,500 | — | — |
| 2021-08-17 | $22.52 | $22.52 | 296,200 | — | — |
| 2021-08-16 | $21.34 | $21.34 | 276,800 | — | — |
| 2021-08-13 | $23.00 | $23.00 | 387,800 | — | — |
| 2021-08-12 | $22.05 | $22.05 | 195,200 | — | — |
| 2021-08-11 | $20.54 | $20.54 | 214,300 | — | — |
| 2021-08-10 | $20.00 | $20.00 | 283,800 | — | — |
| 2021-08-09 | $19.99 | $19.99 | 342,800 | — | — |
| 2021-08-06 | $18.50 | $18.50 | 284,600 | — | — |
| 2021-08-05 | $19.00 | $19.00 | 376,400 | — | — |
| 2021-08-04 | $17.23 | $17.23 | 351,000 | — | — |
| 2021-08-03 | $18.21 | $18.21 | 64,700 | — | — |
| 2021-08-02 | $18.32 | $18.32 | 378,600 | — | — |
| 2021-07-30 | $15.35 | $15.35 | 2,046,100 | — | — |